628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192500,82094203,1684,1684,1684,1684,1898
|
|
20240529,192400,82094203,1684,1684,1684,1684,0
|
|
20240529,192300,82094203,1684,1684,1684,1684,0
|
|
20240529,192200,82094203,1684,1684,1684,1684,0
|
|
20240529,192100,82094203,1684,1684,1684,1684,0
|
|
20240529,192000,82094203,1684,1684,1684,1684,0
|
|
20240529,191900,82094203,1684,1684,1684,1684,0
|
|
20240529,191800,82094203,1684,1684,1684,1684,0
|
|
20240529,191700,82094203,1684,1684,1684,1684,0
|
|
20240529,191600,82094203,1684,1684,1684,1684,0
|
|
20240529,191500,82094203,1684,1684,1684,1684,0
|
|
20240529,191400,82094203,1684,1684,1684,1684,0
|
|
20240529,191300,82094203,1684,1684,1684,1684,0
|
|
20240529,191200,82094203,1684,1684,1684,1684,0
|
|
20240529,191100,82094203,1684,1684,1684,1684,0
|
|
20240529,191000,82094203,1684,1684,1684,1684,0
|
|
20240529,190900,82094203,1684,1684,1684,1684,0
|
|
20240529,190800,82094203,1684,1684,1684,1684,0
|
|
20240529,190700,82094203,1684,1684,1684,1684,0
|
|
20240529,190600,82094203,1684,1684,1684,1684,0
|
|
20240529,190500,82094203,1684,1684,1684,1684,0
|
|
20240529,190400,82094203,1684,1684,1684,1684,0
|
|
20240529,190300,82094203,1684,1684,1684,1684,0
|
|
20240529,190200,82094203,1684,1684,1684,1684,0
|
|
20240529,190100,82094203,1684,1684,1684,1684,0
|
|
20240529,190000,82094203,1684,1684,1684,1684,0
|
|
20240529,185900,82094203,1684,1684,1684,1684,0
|
|
20240529,185800,82094203,1684,1684,1684,1684,0
|
|
20240529,185700,82094203,1684,1684,1684,1684,0
|
|
20240529,185600,82094203,1684,1684,1684,1684,0
|
|
20240529,185500,82094203,1684,1684,1684,1684,1898
|
|
20240529,185400,82094203,1684,1684,1684,1684,0
|
|
20240529,185300,82094203,1684,1684,1684,1684,0
|
|
20240529,185200,82094203,1684,1684,1684,1684,0
|
|
20240529,185100,82094203,1684,1684,1684,1684,0
|
|
20240529,185000,82094203,1684,1684,1684,1684,0
|
|
20240529,184900,82094203,1684,1684,1684,1684,0
|
|
20240529,184800,82094203,1684,1684,1684,1684,0
|
|
20240529,184700,82094203,1684,1684,1684,1684,0
|
|
20240529,184600,82094203,1684,1684,1684,1684,0
|
|
20240529,184500,82094203,1684,1684,1684,1684,0
|
|
20240529,184400,82094203,1684,1684,1684,1684,0
|
|
20240529,184300,82094203,1684,1684,1684,1684,0
|
|
20240529,184200,82094203,1684,1684,1684,1684,0
|
|
20240529,184100,82094203,1684,1684,1684,1684,0
|
|
20240529,184000,82094203,1684,1684,1684,1684,0
|
|
20240529,183900,82094203,1684,1684,1684,1684,0
|
|
20240529,183800,82094203,1684,1684,1684,1684,0
|
|
20240529,183700,82094203,1684,1684,1684,1684,0
|
|
20240529,183600,82094203,1684,1684,1684,1684,0
|
|
20240529,183500,82094203,1684,1684,1684,1684,0
|
|
20240529,183400,82094203,1684,1684,1684,1684,0
|
|
20240529,183300,82094203,1684,1684,1684,1684,0
|
|
20240529,183200,82094203,1684,1684,1684,1684,0
|
|
20240529,183100,82094203,1684,1684,1684,1684,0
|
|
20240529,183000,82094203,1684,1684,1684,1684,0
|
|
20240529,182900,82094203,1684,1684,1684,1684,0
|
|
20240529,182800,82094203,1684,1684,1684,1684,0
|
|
20240529,182700,82094203,1684,1684,1684,1684,0
|
|
20240529,182600,82094203,1684,1684,1684,1684,0
|
|
20240529,182500,82094203,1684,1684,1684,1684,1898
|
|
20240529,182400,82094203,1684,1684,1684,1684,0
|
|
20240529,182300,82094203,1684,1684,1684,1684,0
|
|
20240529,182200,82094203,1684,1684,1684,1684,0
|
|
20240529,182100,82094203,1684,1684,1684,1684,0
|
|
20240529,182000,82094203,1684,1684,1684,1684,0
|
|
20240529,181900,82094203,1684,1684,1684,1684,0
|
|
20240529,181800,82094203,1684,1684,1684,1684,0
|
|
20240529,181700,82094203,1684,1684,1684,1684,0
|
|
20240529,181600,82094203,1684,1684,1684,1684,0
|
|
20240529,181500,82094203,1684,1684,1684,1684,0
|
|
20240529,181400,82094203,1684,1684,1684,1684,0
|
|
20240529,181300,82094203,1684,1684,1684,1684,0
|
|
20240529,181200,82094203,1684,1684,1684,1684,0
|
|
20240529,181100,82094203,1684,1684,1684,1684,0
|
|
20240529,181000,82094203,1684,1684,1684,1684,0
|
|
20240529,180900,82094203,1684,1684,1684,1684,0
|
|
20240529,180800,82094203,1684,1684,1684,1684,0
|
|
20240529,180700,82094203,1684,1684,1684,1684,0
|
|
20240529,180600,82094203,1684,1684,1684,1684,0
|
|
20240529,180500,82094203,1684,1684,1684,1684,0
|
|
20240529,180400,82094203,1684,1684,1684,1684,0
|
|
20240529,180300,82094203,1684,1684,1684,1684,0
|
|
20240529,180200,82094203,1684,1684,1684,1684,0
|
|
20240529,180100,82094203,1684,1684,1684,1684,0
|
|
20240529,180000,82094203,1684,1684,1684,1684,0
|
|
20240529,175900,82094203,1684,1684,1684,1684,0
|
|
20240529,175800,82094203,1684,1684,1684,1684,0
|
|
20240529,175700,82094203,1684,1684,1684,1684,0
|
|
20240529,175600,82094203,1684,1684,1684,1684,0
|
|
20240529,175500,82094203,1684,1684,1684,1684,1898
|
|
20240529,175400,82094203,1684,1684,1684,1684,0
|
|
20240529,175300,82094203,1684,1684,1684,1684,0
|
|
20240529,175200,82094203,1684,1684,1684,1684,0
|
|
20240529,175100,82094203,1684,1684,1684,1684,0
|
|
20240529,175000,82094203,1684,1684,1684,1684,0
|
|
20240529,174900,82094203,1684,1684,1684,1684,0
|
|
20240529,174800,82094203,1684,1684,1684,1684,0
|
|
20240529,174700,82094203,1684,1684,1684,1684,0
|
|
20240529,174600,82094203,1684,1684,1684,1684,0
|
|
20240529,174500,82094203,1684,1684,1684,1684,0
|
|
20240529,174400,82094203,1684,1684,1684,1684,0
|
|
20240529,174300,82094203,1684,1684,1684,1684,0
|
|
20240529,174200,82094203,1684,1684,1684,1684,0
|
|
20240529,174100,82094203,1684,1684,1684,1684,0
|
|
20240529,174000,82094203,1684,1684,1684,1684,0
|
|
20240529,173900,82094203,1684,1684,1684,1684,0
|
|
20240529,173800,82094203,1684,1684,1684,1684,0
|
|
20240529,173700,82094203,1684,1684,1684,1684,0
|
|
20240529,173600,82094203,1684,1684,1684,1684,0
|
|
20240529,173500,82094203,1684,1684,1684,1684,0
|
|
20240529,173400,82094203,1684,1684,1684,1684,0
|
|
20240529,173300,82094203,1684,1684,1684,1684,0
|
|
20240529,173200,82094203,1684,1684,1684,1684,0
|
|
20240529,173100,82094203,1684,1684,1684,1684,0
|
|
20240529,173000,82094203,1684,1684,1684,1684,0
|
|
20240529,172900,82094203,1684,1684,1684,1684,0
|
|
20240529,172800,82094203,1684,1684,1684,1684,0
|
|
20240529,172700,82094203,1684,1684,1684,1684,0
|
|
20240529,172600,82094203,1684,1684,1684,1684,0
|
|
20240529,172500,82094203,1684,1684,1684,1684,1898
|
|
20240529,172400,82094203,1684,1684,1684,1684,0
|
|
20240529,172300,82094203,1684,1684,1684,1684,0
|
|
20240529,172200,82094203,1684,1684,1684,1684,0
|
|
20240529,172100,82094203,1684,1684,1684,1684,0
|
|
20240529,172000,82094203,1684,1684,1684,1684,0
|
|
20240529,171900,82094203,1684,1684,1684,1684,0
|
|
20240529,171800,82094203,1684,1684,1684,1684,0
|
|
20240529,171700,82094203,1684,1684,1684,1684,0
|
|
20240529,171600,82094203,1684,1684,1684,1684,0
|
|
20240529,171500,82094203,1684,1684,1684,1684,0
|
|
20240529,171400,82094203,1684,1684,1684,1684,0
|
|
20240529,171300,82094203,1684,1684,1684,1684,0
|
|
20240529,171200,82094203,1684,1684,1684,1684,0
|
|
20240529,171100,82094203,1684,1684,1684,1684,0
|
|
20240529,171000,82094203,1684,1684,1684,1684,0
|
|
20240529,170900,82094203,1684,1684,1684,1684,0
|
|
20240529,170800,82094203,1684,1684,1684,1684,0
|
|
20240529,170700,82094203,1684,1684,1684,1684,0
|
|
20240529,170600,82094203,1684,1684,1684,1684,0
|
|
20240529,170500,82094203,1684,1684,1684,1684,0
|
|
20240529,170400,82094203,1684,1684,1684,1684,0
|
|
20240529,170300,82094203,1684,1684,1684,1684,0
|
|
20240529,170200,82094203,1684,1684,1684,1684,0
|
|
20240529,170100,82094203,1684,1684,1684,1684,0
|
|
20240529,170000,82094203,1684,1684,1684,1684,0
|
|
20240529,165900,82094203,1684,1684,1684,1684,0
|
|
20240529,165800,82094203,1684,1684,1684,1684,0
|
|
20240529,165700,82094203,1684,1684,1684,1684,0
|
|
20240529,165600,82094203,1684,1684,1684,1684,0
|
|
20240529,165500,82094203,1684,1684,1684,1684,1898
|
|
20240529,165400,82094203,1684,1684,1684,1684,0
|
|
20240529,165300,82094203,1684,1684,1684,1684,0
|
|
20240529,165200,82094203,1684,1684,1684,1684,0
|
|
20240529,165100,82094203,1684,1684,1684,1684,0
|
|
20240529,165000,82094203,1684,1684,1684,1684,0
|
|
20240529,164900,82094203,1684,1684,1684,1684,0
|
|
20240529,164800,82094203,1684,1684,1684,1684,0
|
|
20240529,164700,82094203,1684,1684,1684,1684,0
|
|
20240529,164600,82094203,1684,1684,1684,1684,0
|
|
20240529,164500,82094203,1684,1684,1684,1684,0
|
|
20240529,164400,82094203,1684,1684,1684,1684,0
|
|
20240529,164300,82094203,1684,1684,1684,1684,0
|
|
20240529,164200,82094203,1684,1684,1684,1684,0
|
|
20240529,164100,82094203,1684,1684,1684,1684,0
|
|
20240529,164000,82094203,1684,1684,1684,1684,0
|
|
20240529,163900,82094203,1684,1684,1684,1684,0
|
|
20240529,163800,82094203,1684,1684,1684,1684,0
|
|
20240529,163700,82094203,1684,1684,1684,1684,0
|
|
20240529,163600,82094203,1684,1684,1684,1684,0
|
|
20240529,163500,82094203,1684,1684,1684,1684,0
|
|
20240529,163400,82094203,1684,1684,1684,1684,0
|
|
20240529,163300,82094203,1684,1684,1684,1684,0
|
|
20240529,163200,82094203,1684,1684,1684,1684,0
|
|
20240529,163100,82094203,1684,1684,1684,1684,0
|
|
20240529,163000,82094203,1684,1684,1684,1684,0
|
|
20240529,162900,82094203,1684,1684,1684,1684,0
|
|
20240529,162800,82094203,1684,1684,1684,1684,0
|
|
20240529,162700,82094203,1684,1684,1684,1684,0
|
|
20240529,162600,82094203,1684,1684,1684,1684,0
|
|
20240529,162500,82094203,1684,1684,1684,1684,1898
|
|
20240529,162400,82094203,1684,1684,1684,1684,0
|
|
20240529,162300,82094203,1684,1684,1684,1684,0
|
|
20240529,162200,82094203,1684,1684,1684,1684,0
|
|
20240529,162100,82094203,1684,1684,1684,1684,0
|
|
20240529,162000,82094203,1684,1684,1684,1684,0
|
|
20240529,161900,82094203,1684,1684,1684,1684,0
|
|
20240529,161800,82094203,1684,1684,1684,1684,0
|
|
20240529,161700,82094203,1684,1684,1684,1684,0
|
|
20240529,161600,82094203,1684,1684,1684,1684,0
|
|
20240529,161500,82094203,1684,1684,1684,1684,0
|
|
20240529,161400,82094203,1684,1684,1684,1684,0
|
|
20240529,161300,82094203,1684,1684,1684,1684,0
|
|
20240529,161200,82094203,1684,1684,1684,1684,0
|
|
20240529,161100,82094203,1684,1684,1684,1684,0
|
|
20240529,161000,82094203,1684,1684,1684,1684,0
|
|
20240529,160900,82094203,1684,1684,1684,1684,0
|
|
20240529,160800,82094203,1684,1684,1684,1684,0
|
|
20240529,160700,82094203,1684,1684,1684,1684,0
|
|
20240529,160600,82094203,1684,1684,1684,1684,0
|
|
20240529,160500,82094203,1684,1684,1684,1684,0
|
|
20240529,160400,82094203,1684,1684,1684,1684,0
|
|
20240529,160300,82094203,1684,1684,1684,1684,0
|
|
20240529,160200,82094203,1684,1684,1684,1684,0
|
|
20240529,160100,82094203,1684,1684,1684,1684,0
|
|
20240529,160000,82094203,1684,1684,1684,1684,0
|
|
20240529,155900,82094203,1684,1684,1684,1684,0
|
|
20240529,155800,82094203,1684,1684,1684,1684,0
|
|
20240529,155700,82094203,1684,1684,1684,1684,0
|
|
20240529,155600,82094203,1684,1684,1684,1684,0
|
|
20240529,155500,82094203,1684,1684,1684,1684,1898
|
|
20240529,155400,82094203,1684,1684,1684,1684,0
|
|
20240529,155300,82094203,1684,1684,1684,1684,0
|
|
20240529,155200,82094203,1684,1684,1684,1684,0
|
|
20240529,155100,82094203,1684,1684,1684,1684,0
|
|
20240529,155000,82094203,1684,1684,1684,1684,0
|
|
20240529,154900,82094203,1684,1684,1684,1684,0
|
|
20240529,154800,82094203,1684,1684,1684,1684,0
|
|
20240529,154700,82094203,1684,1684,1684,1684,0
|
|
20240529,154600,82094203,1684,1684,1684,1684,0
|
|
20240529,154500,82094203,1684,1684,1684,1684,0
|
|
20240529,154400,82094203,1684,1684,1684,1684,0
|
|
20240529,154300,82094203,1684,1684,1684,1684,0
|
|
20240529,154200,82094203,1684,1684,1684,1684,0
|
|
20240529,154100,82094203,1684,1684,1684,1684,0
|
|
20240529,154000,82094203,1684,1684,1684,1684,0
|
|
20240529,153900,82094203,1684,1684,1684,1684,0
|
|
20240529,153800,82094203,1684,1684,1684,1684,0
|
|
20240529,153700,82094203,1684,1684,1684,1684,0
|
|
20240529,153600,82094203,1684,1684,1684,1684,0
|
|
20240529,153500,82094203,1684,1684,1684,1684,0
|
|
20240529,153400,82094203,1684,1684,1684,1684,0
|
|
20240529,153300,82094203,1684,1684,1684,1684,0
|
|
20240529,153200,82094203,1684,1684,1684,1684,0
|
|
20240529,153100,82094203,1684,1684,1684,1684,0
|
|
20240529,153000,82094203,1684,1684,1684,1684,1898
|
|
20240529,152900,78897971,1692,1692,1692,1692,0
|
|
20240529,152800,78897971,1692,1692,1692,1692,0
|
|
20240529,152700,78897971,1692,1692,1692,1692,0
|
|
20240529,152600,78897971,1692,1692,1692,1692,0
|
|
20240529,152500,78897971,1692,1692,1692,1692,0
|
|
20240529,152400,78897971,1692,1692,1692,1692,0
|
|
20240529,152300,78897971,1692,1692,1692,1692,0
|
|
20240529,152200,78897971,1692,1692,1692,1692,0
|
|
20240529,152100,78897971,1692,1692,1692,1692,0
|
|
20240529,152000,78897971,1692,1692,1692,1692,0
|
|
20240529,151900,78897971,1692,1692,1692,1692,26
|
|
20240529,151800,78853979,1692,1692,1694,1692,545
|
|
20240529,151700,77931837,1692,1692,1692,1692,0
|
|
20240529,151600,77931837,1692,1692,1692,1692,1
|
|
20240529,151500,77930145,1688,1688,1688,1688,6
|
|
20240529,151400,77920017,1694,1694,1694,1694,1
|
|
20240529,151300,77918323,1689,1691,1691,1689,763
|
|
20240529,151200,76629604,1694,1694,1694,1694,0
|
|
20240529,151100,76629604,1694,1694,1694,1694,0
|
|
20240529,151000,76629604,1694,1694,1694,1694,0
|
|
20240529,150900,76629604,1694,1694,1694,1694,0
|
|
20240529,150800,76629604,1694,1692,1694,1692,6
|
|
20240529,150700,76619450,1690,1690,1690,1690,524
|
|
20240529,150600,75733890,1693,1693,1693,1693,0
|
|
20240529,150500,75733890,1693,1693,1693,1693,0
|
|
20240529,150400,75733890,1693,1693,1693,1693,0
|
|
20240529,150300,75733890,1693,1690,1693,1689,21
|
|
20240529,150200,75698412,1693,1693,1693,1693,0
|
|
20240529,150100,75698412,1693,1693,1693,1693,0
|
|
20240529,150000,75698412,1693,1693,1693,1693,1
|
|
20240529,145900,75696719,1696,1696,1696,1696,0
|
|
20240529,145800,75696719,1696,1689,1696,1689,241
|
|
20240529,145700,75289613,1689,1689,1689,1689,0
|
|
20240529,145600,75289613,1689,1689,1689,1689,232
|
|
20240529,145500,74897765,1688,1688,1688,1688,0
|
|
20240529,145400,74897765,1688,1689,1689,1688,168
|
|
20240529,145300,74614092,1689,1689,1689,1689,0
|
|
20240529,145200,74614092,1689,1689,1689,1689,0
|
|
20240529,145100,74614092,1689,1689,1689,1689,0
|
|
20240529,145000,74614092,1689,1689,1689,1689,1
|
|
20240529,144900,74612403,1696,1696,1696,1696,591
|
|
20240529,144800,73610067,1696,1696,1696,1696,0
|
|
20240529,144700,73610067,1696,1696,1696,1696,1
|
|
20240529,144600,73608371,1697,1697,1697,1697,0
|
|
20240529,144500,73608371,1697,1691,1697,1688,1940
|
|
20240529,144400,70330873,1697,1697,1697,1697,49
|
|
20240529,144300,70247720,1697,1697,1697,1697,0
|
|
20240529,144200,70247720,1697,1697,1697,1697,28
|
|
20240529,144100,70200204,1697,1697,1697,1697,0
|
|
20240529,144000,70200204,1697,1697,1697,1697,1
|
|
20240529,143900,70198507,1698,1698,1698,1698,1
|
|
20240529,143800,70196809,1700,1700,1700,1700,0
|
|
20240529,143700,70196809,1700,1700,1700,1700,7
|
|
20240529,143600,70184909,1690,1699,1699,1690,810
|
|
20240529,143500,68815235,1701,1692,1701,1692,790
|
|
20240529,143400,67472930,1697,1697,1697,1697,0
|
|
20240529,143300,67472930,1697,1692,1697,1692,3
|
|
20240529,143200,67467849,1691,1691,1691,1691,0
|
|
20240529,143100,67467849,1691,1691,1691,1691,110
|
|
20240529,143000,67281839,1697,1697,1697,1697,10
|
|
20240529,142900,67264869,1691,1691,1691,1691,1
|
|
20240529,142800,67263178,1698,1698,1698,1698,1
|
|
20240529,142700,67261480,1691,1691,1691,1691,0
|
|
20240529,142600,67261480,1691,1692,1692,1691,2
|
|
20240529,142500,67258097,1690,1690,1690,1690,0
|
|
20240529,142400,67258097,1690,1690,1690,1690,0
|
|
20240529,142300,67258097,1690,1690,1690,1690,0
|
|
20240529,142200,67258097,1690,1690,1690,1690,3
|
|
20240529,142100,67253027,1690,1690,1690,1690,59
|
|
20240529,142000,67153317,1690,1690,1690,1690,0
|
|
20240529,141900,67153317,1690,1690,1690,1690,0
|
|
20240529,141800,67153317,1690,1690,1690,1690,0
|
|
20240529,141700,67153317,1690,1690,1690,1690,0
|
|
20240529,141600,67153317,1690,1691,1691,1690,1762
|
|
20240529,141500,64174640,1691,1696,1696,1691,1200
|
|
20240529,141400,62142875,1700,1700,1700,1700,0
|
|
20240529,141300,62142875,1700,1700,1700,1700,1
|
|
20240529,141200,62141175,1696,1696,1696,1696,0
|
|
20240529,141100,62141175,1696,1700,1700,1696,2
|
|
20240529,141000,62137779,1696,1697,1697,1696,3
|
|
20240529,140900,62132689,1696,1696,1696,1696,1
|
|
20240529,140800,62130993,1700,1700,1700,1700,1
|
|
20240529,140700,62129293,1696,1696,1696,1696,1
|
|
20240529,140600,62127597,1699,1699,1699,1699,0
|
|
20240529,140500,62127597,1699,1699,1699,1699,118
|
|
20240529,140400,61927115,1695,1695,1695,1695,0
|
|
20240529,140300,61927115,1695,1695,1695,1695,0
|
|
20240529,140200,61927115,1695,1696,1696,1695,10
|
|
20240529,140100,61910156,1696,1696,1696,1696,19
|
|
20240529,140000,61877932,1696,1696,1696,1696,1
|
|
20240529,135900,61876236,1699,1699,1699,1699,118
|
|
20240529,135800,61675754,1696,1696,1696,1696,0
|
|
20240529,135700,61675754,1696,1697,1697,1696,21
|
|
20240529,135600,61640118,1696,1696,1696,1696,0
|
|
20240529,135500,61640118,1696,1696,1696,1696,0
|
|
20240529,135400,61640118,1696,1699,1699,1696,76
|
|
20240529,135300,61510997,1699,1699,1699,1699,0
|
|
20240529,135200,61510997,1699,1699,1699,1699,52
|
|
20240529,135100,61422649,1696,1696,1696,1696,0
|
|
20240529,135000,61422649,1696,1699,1699,1696,4
|
|
20240529,134900,61415856,1695,1695,1695,1695,0
|
|
20240529,134800,61415856,1695,1698,1698,1695,80
|
|
20240529,134700,61280022,1698,1698,1698,1698,0
|
|
20240529,134600,61280022,1698,1698,1698,1698,41
|
|
20240529,134500,61210404,1694,1694,1694,1694,0
|
|
20240529,134400,61210404,1694,1694,1694,1694,0
|
|
20240529,134300,61210404,1694,1694,1694,1694,0
|
|
20240529,134200,61210404,1694,1694,1694,1694,0
|
|
20240529,134100,61210404,1694,1694,1694,1694,0
|
|
20240529,134000,61210404,1694,1694,1694,1694,1
|
|
20240529,133900,61208710,1698,1698,1698,1698,119
|
|
20240529,133800,61006648,1694,1694,1694,1694,0
|
|
20240529,133700,61006648,1694,1694,1694,1694,0
|
|
20240529,133600,61006648,1694,1694,1694,1694,0
|
|
20240529,133500,61006648,1694,1694,1694,1694,0
|
|
20240529,133400,61006648,1694,1694,1694,1694,0
|
|
20240529,133300,61006648,1694,1694,1694,1694,0
|
|
20240529,133200,61006648,1694,1698,1698,1694,120
|
|
20240529,133100,60802892,1694,1694,1694,1694,0
|
|
20240529,133000,60802892,1694,1694,1694,1694,10
|
|
20240529,132900,60785952,1694,1694,1694,1694,60
|
|
20240529,132800,60684312,1694,1694,1694,1694,0
|
|
20240529,132700,60684312,1694,1694,1694,1694,0
|
|
20240529,132600,60684312,1694,1699,1699,1694,120
|
|
20240529,132500,60480437,1694,1694,1694,1694,0
|
|
20240529,132400,60480437,1694,1694,1694,1694,0
|
|
20240529,132300,60480437,1694,1694,1694,1694,859
|
|
20240529,132200,59025291,1695,1695,1695,1695,641
|
|
20240529,132100,57938796,1695,1695,1695,1695,1
|
|
20240529,132000,57937101,1701,1701,1701,1701,0
|
|
20240529,131900,57937101,1701,1701,1701,1701,119
|
|
20240529,131800,57734682,1695,1695,1695,1695,76
|
|
20240529,131700,57605862,1694,1694,1694,1694,0
|
|
20240529,131600,57605862,1694,1694,1694,1694,0
|
|
20240529,131500,57605862,1694,1700,1701,1694,297
|
|
20240529,131400,57100884,1694,1694,1694,1694,0
|
|
20240529,131300,57100884,1694,1699,1699,1694,62
|
|
20240529,131200,56995551,1699,1699,1699,1699,58
|
|
20240529,131100,56897009,1694,1694,1694,1694,60
|
|
20240529,131000,56795369,1694,1694,1694,1694,0
|
|
20240529,130900,56795369,1694,1694,1694,1694,0
|
|
20240529,130800,56795369,1694,1698,1698,1694,64
|
|
20240529,130700,56686701,1698,1698,1698,1698,0
|
|
20240529,130600,56686701,1698,1699,1699,1698,161
|
|
20240529,130500,56413194,1698,1698,1698,1698,7
|
|
20240529,130400,56401308,1693,1693,1693,1693,0
|
|
20240529,130300,56401308,1693,1693,1693,1693,0
|
|
20240529,130200,56401308,1693,1693,1693,1693,0
|
|
20240529,130100,56401308,1693,1693,1693,1693,1
|
|
20240529,130000,56399615,1699,1699,1699,1699,102
|
|
20240529,125900,56226317,1699,1699,1699,1699,119
|
|
20240529,125800,56024136,1693,1693,1693,1693,0
|
|
20240529,125700,56024136,1693,1693,1693,1693,1
|
|
20240529,125600,56022443,1695,1695,1695,1695,0
|
|
20240529,125500,56022443,1695,1695,1695,1695,0
|
|
20240529,125400,56022443,1695,1694,1699,1694,108
|
|
20240529,125300,55838980,1694,1699,1699,1694,120
|
|
20240529,125200,55635105,1694,1694,1694,1694,0
|
|
20240529,125100,55635105,1694,1694,1694,1694,11
|
|
20240529,125000,55616471,1694,1694,1694,1694,0
|
|
20240529,124900,55616471,1694,1694,1700,1694,25
|
|
20240529,124800,55574049,1700,1700,1700,1700,102
|
|
20240529,124700,55400649,1694,1700,1700,1694,11
|
|
20240529,124600,55381955,1700,1700,1700,1700,119
|
|
20240529,124500,55179655,1700,1700,1700,1700,1
|
|
20240529,124400,55177955,1693,1693,1693,1693,0
|
|
20240529,124300,55177955,1693,1693,1693,1693,1
|
|
20240529,124200,55176262,1692,1692,1692,1692,0
|
|
20240529,124100,55176262,1692,1692,1692,1692,0
|
|
20240529,124000,55176262,1692,1692,1692,1692,1
|
|
20240529,123900,55174570,1699,1699,1699,1699,119
|
|
20240529,123800,54972389,1692,1697,1697,1692,8
|
|
20240529,123700,54958818,1697,1697,1697,1697,95
|
|
20240529,123600,54797603,1692,1692,1692,1692,0
|
|
20240529,123500,54797603,1692,1692,1692,1692,0
|
|
20240529,123400,54797603,1692,1692,1692,1692,0
|
|
20240529,123300,54797603,1692,1697,1697,1692,120
|
|
20240529,123200,54593968,1692,1696,1696,1692,102
|
|
20240529,123100,54420980,1696,1696,1696,1696,1
|
|
20240529,123000,54419284,1692,1692,1692,1692,0
|
|
20240529,122900,54419284,1692,1692,1692,1692,0
|
|
20240529,122800,54419284,1692,1692,1692,1692,1
|
|
20240529,122700,54417592,1693,1693,1693,1693,1
|
|
20240529,122600,54415899,1698,1697,1698,1697,221
|
|
20240529,122500,54040743,1696,1696,1696,1696,0
|
|
20240529,122400,54040743,1696,1696,1696,1696,0
|
|
20240529,122300,54040743,1696,1696,1696,1696,0
|
|
20240529,122200,54040743,1696,1696,1696,1696,96
|
|
20240529,122100,53877927,1696,1696,1696,1696,0
|
|
20240529,122000,53877927,1696,1696,1699,1696,131
|
|
20240529,121900,53655427,1692,1692,1692,1692,2
|
|
20240529,121800,53652043,1692,1692,1692,1692,0
|
|
20240529,121700,53652043,1692,1692,1692,1692,0
|
|
20240529,121600,53652043,1692,1692,1692,1692,0
|
|
20240529,121500,53652043,1692,1692,1692,1692,1
|
|
20240529,121400,53650351,1696,1696,1696,1696,102
|
|
20240529,121300,53477359,1692,1696,1696,1692,120
|
|
20240529,121200,53273843,1692,1692,1692,1692,0
|
|
20240529,121100,53273843,1692,1692,1692,1692,0
|
|
20240529,121000,53273843,1692,1695,1695,1692,67
|
|
20240529,120900,53160281,1695,1696,1696,1695,163
|
|
20240529,120800,52883835,1695,1695,1695,1695,0
|
|
20240529,120700,52883835,1695,1695,1695,1695,28
|
|
20240529,120600,52836375,1695,1695,1695,1695,23
|
|
20240529,120500,52797390,1692,1692,1692,1692,0
|
|
20240529,120400,52797390,1692,1695,1695,1692,22
|
|
20240529,120300,52760106,1695,1692,1695,1692,89
|
|
20240529,120200,52609263,1692,1692,1692,1692,15
|
|
20240529,120100,52583883,1692,1692,1692,1692,0
|
|
20240529,120000,52583883,1692,1692,1692,1692,31
|
|
20240529,115900,52531431,1689,1689,1689,1689,0
|
|
20240529,115800,52531431,1689,1689,1689,1689,0
|
|
20240529,115700,52531431,1689,1692,1692,1689,103
|
|
20240529,115600,52357158,1689,1691,1692,1689,59
|
|
20240529,115500,52257416,1692,1692,1692,1692,585
|
|
20240529,115400,51267596,1692,1692,1692,1692,20
|
|
20240529,115300,51233756,1695,1695,1695,1695,119
|
|
20240529,115200,51032051,1695,1694,1695,1694,103
|
|
20240529,115100,50857467,1692,1692,1692,1692,200
|
|
20240529,115000,50519067,1695,1695,1695,1695,0
|
|
20240529,114900,50519067,1695,1695,1695,1695,0
|
|
20240529,114800,50519067,1695,1695,1695,1695,0
|
|
20240529,114700,50519067,1695,1695,1695,1695,119
|
|
20240529,114600,50317362,1695,1695,1695,1695,102
|
|
20240529,114500,50144472,1696,1696,1696,1696,0
|
|
20240529,114400,50144472,1696,1696,1696,1696,0
|
|
20240529,114300,50144472,1696,1696,1696,1696,1
|
|
20240529,114200,50142776,1697,1697,1697,1697,0
|
|
20240529,114100,50142776,1697,1697,1697,1697,0
|
|
20240529,114000,50142776,1697,1697,1697,1697,221
|
|
20240529,113900,49767739,1697,1696,1697,1696,2
|
|
20240529,113800,49764346,1697,1697,1697,1697,0
|
|
20240529,113700,49764346,1697,1697,1697,1697,0
|
|
20240529,113600,49764346,1697,1697,1697,1697,0
|
|
20240529,113500,49764346,1697,1697,1697,1697,102
|
|
20240529,113400,49591252,1697,1697,1697,1697,0
|
|
20240529,113300,49591252,1697,1697,1697,1697,119
|
|
20240529,113200,49389309,1697,1697,1697,1697,0
|
|
20240529,113100,49389309,1697,1697,1697,1697,171
|
|
20240529,113000,49099122,1691,1693,1697,1691,291
|
|
20240529,112900,48606447,1693,1693,1693,1693,102
|
|
20240529,112800,48433761,1693,1693,1693,1693,0
|
|
20240529,112700,48433761,1693,1693,1693,1693,119
|
|
20240529,112600,48232294,1693,1693,1693,1693,0
|
|
20240529,112500,48232294,1693,1693,1693,1693,0
|
|
20240529,112400,48232294,1693,1693,1693,1693,0
|
|
20240529,112300,48232294,1693,1693,1693,1693,102
|
|
20240529,112200,48059608,1693,1693,1693,1693,2
|
|
20240529,112100,48056222,1693,1693,1693,1693,0
|
|
20240529,112000,48056222,1693,1693,1693,1693,119
|
|
20240529,111900,47854755,1693,1693,1693,1693,0
|
|
20240529,111800,47854755,1693,1693,1693,1693,102
|
|
20240529,111700,47682069,1693,1693,1693,1693,0
|
|
20240529,111600,47682069,1693,1693,1693,1693,0
|
|
20240529,111500,47682069,1693,1693,1693,1693,10
|
|
20240529,111400,47665139,1693,1693,1693,1693,0
|
|
20240529,111300,47665139,1693,1693,1693,1693,119
|
|
20240529,111200,47463672,1693,1693,1693,1693,102
|
|
20240529,111100,47290986,1693,1693,1693,1689,342
|
|
20240529,111000,46712920,1693,1693,1693,1693,0
|
|
20240529,110900,46712920,1693,1693,1693,1693,0
|
|
20240529,110800,46712920,1693,1693,1693,1693,0
|
|
20240529,110700,46712920,1693,1696,1696,1693,120
|
|
20240529,110600,46509403,1696,1696,1696,1696,102
|
|
20240529,110500,46336411,1696,1696,1696,1696,0
|
|
20240529,110400,46336411,1696,1696,1696,1696,0
|
|
20240529,110300,46336411,1696,1696,1696,1696,0
|
|
20240529,110200,46336411,1696,1696,1696,1696,0
|
|
20240529,110100,46336411,1696,1696,1696,1696,102
|
|
20240529,110000,46163419,1696,1691,1696,1691,188
|
|
20240529,105900,45844877,1696,1696,1696,1696,0
|
|
20240529,105800,45844877,1696,1696,1696,1696,10
|
|
20240529,105700,45827917,1696,1696,1696,1696,0
|
|
20240529,105600,45827917,1696,1696,1696,1696,541
|
|
20240529,105500,44910381,1696,1696,1696,1696,191
|
|
20240529,105400,44586445,1696,1696,1696,1696,119
|
|
20240529,105300,44384621,1696,1696,1696,1696,0
|
|
20240529,105200,44384621,1696,1696,1696,1696,0
|
|
20240529,105100,44384621,1696,1696,1696,1696,58
|
|
20240529,105000,44286253,1696,1696,1696,1696,0
|
|
20240529,104900,44286253,1696,1696,1696,1696,102
|
|
20240529,104800,44113261,1696,1696,1696,1696,0
|
|
20240529,104700,44113261,1696,1696,1696,1696,119
|
|
20240529,104600,43911437,1696,1696,1696,1696,10
|
|
20240529,104500,43894477,1696,1696,1696,1696,0
|
|
20240529,104400,43894477,1696,1696,1696,1696,142
|
|
20240529,104300,43653645,1696,1696,1696,1696,0
|
|
20240529,104200,43653645,1696,1696,1696,1696,1
|
|
20240529,104100,43651949,1688,1688,1688,1688,1
|
|
20240529,104000,43650261,1696,1696,1696,1696,119
|
|
20240529,103900,43448437,1696,1696,1696,1696,0
|
|
20240529,103800,43448437,1696,1696,1696,1696,102
|
|
20240529,103700,43275445,1696,1696,1696,1696,0
|
|
20240529,103600,43275445,1696,1696,1696,1696,0
|
|
20240529,103500,43275445,1696,1696,1696,1696,0
|
|
20240529,103400,43275445,1696,1696,1696,1696,119
|
|
20240529,103300,43073621,1696,1696,1696,1696,0
|
|
20240529,103200,43073621,1696,1696,1696,1696,102
|
|
20240529,103100,42900629,1696,1696,1696,1696,0
|
|
20240529,103000,42900629,1696,1696,1696,1696,0
|
|
20240529,102900,42900629,1696,1696,1696,1696,0
|
|
20240529,102800,42900629,1696,1696,1696,1696,0
|
|
20240529,102700,42900629,1696,1696,1696,1696,221
|
|
20240529,102600,42525813,1696,1692,1696,1690,950
|
|
20240529,102500,40920187,1696,1696,1696,1696,0
|
|
20240529,102400,40920187,1696,1696,1696,1696,0
|
|
20240529,102300,40920187,1696,1696,1696,1696,0
|
|
20240529,102200,40920187,1696,1696,1696,1696,0
|
|
20240529,102100,40920187,1696,1696,1696,1696,222
|
|
20240529,102000,40543675,1696,1696,1696,1696,0
|
|
20240529,101900,40543675,1696,1696,1696,1696,0
|
|
20240529,101800,40543675,1696,1696,1696,1696,1
|
|
20240529,101700,40541979,1696,1696,1696,1696,1
|
|
20240529,101600,40540283,1697,1697,1697,1697,52
|
|
20240529,101500,40452039,1697,1697,1697,1697,103
|
|
20240529,101400,40277248,1697,1697,1697,1697,125
|
|
20240529,101300,40065123,1697,1697,1697,1697,20
|
|
20240529,101200,40031183,1697,1697,1697,1697,105
|
|
20240529,101100,39852998,1697,1693,1697,1693,315
|
|
20240529,101000,39319699,1693,1693,1693,1693,103
|
|
20240529,100900,39145320,1693,1693,1693,1693,0
|
|
20240529,100800,39145320,1693,1693,1693,1693,0
|
|
20240529,100700,39145320,1693,1692,1693,1692,121
|
|
20240529,100600,38940586,1693,1693,1693,1693,6
|
|
20240529,100500,38930428,1693,1693,1693,1693,0
|
|
20240529,100400,38930428,1693,1693,1693,1693,103
|
|
20240529,100300,38756049,1693,1692,1693,1692,11
|
|
20240529,100200,38737436,1693,1693,1693,1693,2
|
|
20240529,100100,38734050,1697,1697,1697,1697,0
|
|
20240529,100000,38734050,1697,1693,1697,1693,1184
|
|
20240529,095900,36729530,1697,1693,1697,1688,1849
|
|
20240529,095800,33599405,1697,1694,1700,1694,1294
|
|
20240529,095700,31405541,1685,1685,1685,1685,2646
|
|
20240529,095600,26947031,1685,1685,1685,1685,20
|
|
20240529,095500,26913331,1685,1685,1685,1685,1
|
|
20240529,095400,26911646,1685,1685,1685,1685,1
|
|
20240529,095300,26909961,1685,1687,1687,1685,104
|
|
20240529,095200,26734515,1684,1684,1684,1684,1
|
|
20240529,095100,26732831,1685,1688,1688,1684,8
|
|
20240529,095000,26719346,1684,1689,1689,1684,2316
|
|
20240529,094900,22812345,1688,1688,1688,1688,1
|
|
20240529,094800,22810657,1691,1691,1691,1691,0
|
|
20240529,094700,22810657,1691,1687,1692,1687,415
|
|
20240529,094600,22109721,1688,1688,1688,1687,1510
|
|
20240529,094500,19561168,1688,1691,1691,1688,3
|
|
20240529,094400,19556098,1692,1694,1696,1690,12
|
|
20240529,094300,19535766,1694,1692,1694,1692,3
|
|
20240529,094200,19530688,1690,1690,1690,1690,3
|
|
20240529,094100,19525618,1692,1692,1695,1692,111
|
|
20240529,094000,19337497,1688,1688,1688,1688,1
|
|
20240529,093900,19335809,1687,1687,1688,1687,4
|
|
20240529,093800,19329060,1688,1690,1690,1688,807
|
|
20240529,093700,17966604,1690,1692,1692,1690,100
|
|
20240529,093600,17797406,1692,1692,1692,1692,4
|
|
20240529,093500,17790638,1688,1688,1688,1688,2
|
|
20240529,093400,17787262,1687,1689,1693,1687,7
|
|
20240529,093300,17775439,1687,1691,1691,1687,2
|
|
20240529,093200,17772061,1688,1688,1688,1688,3
|
|
20240529,093100,17766997,1687,1687,1687,1687,0
|
|
20240529,093000,17766997,1687,1689,1689,1687,104
|
|
20240529,092900,17591343,1687,1687,1687,1687,275
|
|
20240529,092800,17127418,1687,1689,1689,1687,68
|
|
20240529,092700,17012568,1687,1687,1687,1687,1
|
|
20240529,092600,17010881,1689,1689,1689,1689,400
|
|
20240529,092500,16335281,1687,1687,1687,1687,0
|
|
20240529,092400,16335281,1687,1686,1687,1685,7
|
|
20240529,092300,16323475,1685,1686,1686,1685,2
|
|
20240529,092200,16320104,1685,1685,1685,1685,0
|
|
20240529,092100,16320104,1685,1685,1685,1685,0
|
|
20240529,092000,16320104,1685,1684,1686,1684,66
|
|
20240529,091900,16208897,1684,1689,1689,1683,177
|
|
20240529,091800,15909959,1683,1689,1689,1683,7
|
|
20240529,091700,15898167,1683,1689,1689,1683,75
|
|
20240529,091600,15771594,1687,1686,1689,1685,36
|
|
20240529,091500,15710844,1686,1686,1686,1686,25
|
|
20240529,091400,15668694,1686,1687,1687,1686,1000
|
|
20240529,091300,13982173,1687,1687,1689,1687,207
|
|
20240529,091200,13632658,1687,1689,1689,1687,533
|
|
20240529,091100,12732425,1688,1698,1700,1687,411
|
|
20240529,091000,12034471,1687,1689,1691,1686,2653
|
|
20240529,090900,7548552,1691,1695,1695,1689,636
|
|
20240529,090800,6473077,1700,1701,1701,1700,1940
|
|
20240529,090700,3174957,1704,1701,1704,1701,105
|
|
20240529,090600,2996043,1701,1701,1701,1701,0
|
|
20240529,090500,2996043,1701,1701,1701,1701,117
|
|
20240529,090400,2797026,1701,1701,1701,1701,0
|
|
20240529,090300,2797026,1701,1701,1701,1701,1
|
|
20240529,090200,2795325,1701,1701,1704,1701,347
|
|
20240529,090100,2204478,1700,1700,1700,1700,169
|
|
20240529,090000,1917178,1703,1701,1703,1700,1117
|